U.S. markets open in 6 hours 50 minutes
F S&P 500
5,570.50 +9.25 (+0.17%) F Dow Jones
40,956.00 +50.00 (+0.12%) F Nasdaq
19,314.25 +43.25 (+0.22%) E-mini Russell 2000 Index Futur
2,109.30 +3.30 (+0.16%) Petróleo
68.19 +0.88 (+1.31%) Oro
2,547.90 +5.50 (+0.22%)
Zoetis Inc. (ZTS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240920C00155000 | 2024-08-12 9:39AM EDT | 155.00 | 30.79 | 30.90 | 34.00 | 0.00 | - | - | 1 | 0.00% |
| ZTS240920C00160000 | 2024-08-13 2:26PM EDT | 160.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZTS240920C00170000 | 2024-09-09 11:39AM EDT | 170.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240920C00175000 | 2024-09-05 11:23AM EDT | 175.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZTS240920C00180000 | 2024-09-11 10:06AM EDT | 180.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZTS240920C00185000 | 2024-09-11 12:11PM EDT | 185.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZTS240920C00190000 | 2024-09-11 1:25PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.03% |
| ZTS240920C00195000 | 2024-09-11 3:54PM EDT | 195.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZTS240920C00200000 | 2024-09-11 12:34PM EDT | 200.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZTS240920C00210000 | 2024-09-09 9:54AM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZTS240920C00220000 | 2024-09-04 2:58PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS240920P00105000 | 2024-07-26 3:23PM EDT | 105.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 230.66% |
| ZTS240920P00110000 | 2024-07-26 3:21PM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 215.04% |
| ZTS240920P00115000 | 2024-07-26 3:17PM EDT | 115.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 200.10% |
| ZTS240920P00120000 | 2024-08-05 9:35AM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ZTS240920P00135000 | 2024-08-05 10:03AM EDT | 135.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | - | 1 | 130.66% |
| ZTS240920P00140000 | 2024-08-05 3:58PM EDT | 140.00 | 1.13 | 0.00 | 1.30 | 0.00 | - | - | 1 | 118.95% |
| ZTS240920P00145000 | 2024-08-12 9:39AM EDT | 145.00 | 1.02 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 108.40% |
| ZTS240920P00150000 | 2024-08-29 12:10PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZTS240920P00155000 | 2024-08-12 1:39PM EDT | 155.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 80.76% |
| ZTS240920P00160000 | 2024-09-04 2:58PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZTS240920P00165000 | 2024-09-11 11:05AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZTS240920P00170000 | 2024-09-09 2:36PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZTS240920P00175000 | 2024-09-11 1:14PM EDT | 175.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZTS240920P00180000 | 2024-09-11 12:29PM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZTS240920P00185000 | 2024-09-11 3:49PM EDT | 185.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 3.13% |
| ZTS240920P00190000 | 2024-09-11 10:18AM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZTS240920P00195000 | 2024-09-10 3:22PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZTS240920P00200000 | 2024-08-07 10:56AM EDT | 200.00 | 12.00 | 11.10 | 13.30 | 0.00 | - | 1 | 1 | 59.13% |
© 2024 Yahoo. Todos los derechos reservados.